市光工業(7244)の株価時系列情報
市光工業(7244)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 326 | 328 | 323 | 325 | 27,000 |
| 2006/12/28 | 323 | 326 | 321 | 323 | 153,000 |
| 2006/12/27 | 329 | 329 | 326 | 328 | 47,000 |
| 2006/12/26 | 327 | 327 | 318 | 324 | 79,000 |
| 2006/12/25 | 325 | 326 | 311 | 324 | 56,000 |
| 2006/12/22 | 332 | 335 | 326 | 328 | 71,000 |
| 2006/12/21 | 328 | 332 | 328 | 331 | 73,000 |
| 2006/12/20 | 325 | 333 | 325 | 331 | 76,000 |
| 2006/12/19 | 336 | 336 | 330 | 330 | 73,000 |
| 2006/12/18 | 335 | 337 | 334 | 335 | 96,000 |
| 2006/12/15 | 335 | 337 | 335 | 335 | 116,000 |
| 2006/12/14 | 336 | 338 | 334 | 334 | 135,000 |
| 2006/12/13 | 329 | 334 | 328 | 331 | 187,000 |
| 2006/12/12 | 324 | 330 | 323 | 329 | 200,000 |
| 2006/12/11 | 321 | 326 | 321 | 323 | 91,000 |
| 2006/12/08 | 321 | 322 | 320 | 320 | 147,000 |
| 2006/12/07 | 318 | 322 | 318 | 321 | 150,000 |
| 2006/12/06 | 323 | 323 | 315 | 316 | 182,000 |
| 2006/12/05 | 318 | 318 | 310 | 310 | 130,000 |
| 2006/12/04 | 316 | 320 | 312 | 315 | 365,000 |
| 2006/12/01 | 315 | 319 | 315 | 315 | 129,000 |
| 2006/11/30 | 316 | 317 | 314 | 316 | 188,000 |
| 2006/11/29 | 315 | 318 | 312 | 313 | 221,000 |
| 2006/11/28 | 312 | 315 | 308 | 313 | 155,000 |
| 2006/11/27 | 305 | 314 | 305 | 312 | 172,000 |
| 2006/11/24 | 304 | 305 | 300 | 302 | 82,000 |
| 2006/11/22 | 295 | 306 | 295 | 304 | 264,000 |
| 2006/11/21 | 300 | 308 | 292 | 296 | 431,000 |
| 2006/11/20 | 293 | 311 | 289 | 305 | 512,000 |
| 2006/11/17 | 345 | 348 | 335 | 341 | 294,000 |
| 2006/11/16 | 355 | 357 | 348 | 348 | 108,000 |
| 2006/11/15 | 362 | 363 | 353 | 356 | 133,000 |
| 2006/11/14 | 352 | 364 | 351 | 360 | 144,000 |
| 2006/11/13 | 360 | 361 | 349 | 353 | 142,000 |
| 2006/11/10 | 366 | 366 | 360 | 360 | 129,000 |
| 2006/11/09 | 365 | 369 | 362 | 367 | 154,000 |
| 2006/11/08 | 370 | 372 | 367 | 370 | 198,000 |
| 2006/11/07 | 369 | 371 | 365 | 369 | 193,000 |
| 2006/11/06 | 361 | 367 | 359 | 364 | 217,000 |
| 2006/11/02 | 355 | 361 | 354 | 361 | 210,000 |
| 2006/11/01 | 350 | 355 | 349 | 354 | 162,000 |
| 2006/10/31 | 341 | 352 | 341 | 349 | 264,000 |
| 2006/10/30 | 349 | 350 | 343 | 345 | 273,000 |
| 2006/10/27 | 349 | 355 | 348 | 349 | 363,000 |
| 2006/10/26 | 354 | 354 | 349 | 351 | 180,000 |
| 2006/10/25 | 354 | 355 | 350 | 351 | 149,000 |
| 2006/10/24 | 348 | 356 | 348 | 353 | 303,000 |
| 2006/10/23 | 344 | 349 | 341 | 347 | 302,000 |
| 2006/10/20 | 350 | 350 | 342 | 343 | 292,000 |
| 2006/10/19 | 354 | 355 | 348 | 350 | 190,000 |
| 2006/10/18 | 354 | 354 | 349 | 354 | 109,000 |
| 2006/10/17 | 363 | 363 | 355 | 356 | 115,000 |
| 2006/10/16 | 355 | 362 | 355 | 361 | 78,000 |
| 2006/10/13 | 360 | 362 | 356 | 357 | 72,000 |
| 2006/10/12 | 351 | 356 | 350 | 354 | 85,000 |
| 2006/10/11 | 353 | 360 | 348 | 355 | 212,000 |
| 2006/10/10 | 367 | 367 | 349 | 357 | 174,000 |
| 2006/10/06 | 368 | 370 | 366 | 368 | 84,000 |
| 2006/10/05 | 367 | 372 | 367 | 368 | 122,000 |
| 2006/10/04 | 374 | 375 | 366 | 366 | 62,000 |
| 2006/10/03 | 377 | 383 | 370 | 373 | 138,000 |
| 2006/10/02 | 367 | 378 | 363 | 373 | 140,000 |
| 2006/09/29 | 363 | 367 | 362 | 365 | 89,000 |
| 2006/09/28 | 367 | 368 | 362 | 366 | 79,000 |
| 2006/09/27 | 360 | 367 | 359 | 367 | 172,000 |
| 2006/09/26 | 374 | 375 | 364 | 365 | 50,000 |
| 2006/09/25 | 369 | 369 | 364 | 367 | 47,000 |
| 2006/09/22 | 370 | 372 | 360 | 367 | 124,000 |
| 2006/09/21 | 373 | 373 | 367 | 370 | 55,000 |
| 2006/09/20 | 374 | 374 | 365 | 365 | 87,000 |
| 2006/09/19 | 370 | 373 | 368 | 370 | 57,000 |
| 2006/09/15 | 368 | 369 | 362 | 366 | 103,000 |
| 2006/09/14 | 365 | 369 | 364 | 367 | 71,000 |
| 2006/09/13 | 370 | 376 | 365 | 366 | 107,000 |
| 2006/09/12 | 371 | 372 | 364 | 365 | 129,000 |
| 2006/09/11 | 386 | 386 | 371 | 371 | 213,000 |
| 2006/09/08 | 370 | 388 | 369 | 384 | 702,000 |
| 2006/09/07 | 369 | 370 | 362 | 365 | 123,000 |
| 2006/09/06 | 369 | 370 | 366 | 367 | 40,000 |
| 2006/09/05 | 370 | 371 | 365 | 370 | 185,000 |
| 2006/09/04 | 368 | 375 | 367 | 369 | 96,000 |
| 2006/09/01 | 365 | 369 | 363 | 367 | 236,000 |
| 2006/08/31 | 368 | 373 | 366 | 370 | 143,000 |
| 2006/08/30 | 368 | 368 | 362 | 366 | 133,000 |
| 2006/08/29 | 368 | 370 | 363 | 369 | 214,000 |
| 2006/08/28 | 364 | 367 | 362 | 363 | 149,000 |
| 2006/08/25 | 373 | 373 | 367 | 369 | 297,000 |
| 2006/08/24 | 376 | 378 | 371 | 373 | 671,000 |
| 2006/08/23 | 341 | 398 | 340 | 383 | 2,751,000 |
| 2006/08/22 | 337 | 343 | 336 | 340 | 128,000 |
| 2006/08/21 | 335 | 335 | 332 | 333 | 91,000 |
| 2006/08/18 | 333 | 334 | 331 | 333 | 72,000 |
| 2006/08/17 | 325 | 333 | 325 | 329 | 143,000 |
| 2006/08/16 | 323 | 324 | 322 | 324 | 61,000 |
| 2006/08/15 | 316 | 323 | 316 | 318 | 90,000 |
| 2006/08/14 | 311 | 315 | 309 | 315 | 121,000 |
| 2006/08/11 | 309 | 313 | 303 | 310 | 115,000 |
| 2006/08/10 | 315 | 315 | 312 | 313 | 70,000 |
| 2006/08/09 | 321 | 321 | 311 | 316 | 76,000 |
| 2006/08/08 | 319 | 319 | 312 | 317 | 92,000 |
| 2006/08/07 | 322 | 330 | 318 | 318 | 73,000 |
| 2006/08/04 | 327 | 327 | 322 | 325 | 61,000 |
| 2006/08/03 | 329 | 331 | 326 | 326 | 48,000 |
| 2006/08/02 | 324 | 328 | 324 | 327 | 34,000 |
| 2006/08/01 | 328 | 329 | 325 | 325 | 35,000 |
| 2006/07/31 | 325 | 328 | 325 | 326 | 57,000 |
| 2006/07/28 | 322 | 325 | 321 | 324 | 92,000 |
| 2006/07/27 | 325 | 325 | 321 | 324 | 72,000 |
| 2006/07/26 | 325 | 326 | 322 | 323 | 66,000 |
| 2006/07/25 | 327 | 330 | 325 | 325 | 97,000 |
| 2006/07/24 | 330 | 333 | 322 | 322 | 348,000 |
| 2006/07/21 | 308 | 313 | 301 | 309 | 60,000 |
| 2006/07/20 | 311 | 312 | 308 | 311 | 69,000 |
| 2006/07/19 | 300 | 306 | 300 | 302 | 58,000 |
| 2006/07/18 | 310 | 312 | 300 | 300 | 116,000 |
| 2006/07/14 | 316 | 316 | 308 | 314 | 76,000 |
| 2006/07/13 | 313 | 317 | 313 | 315 | 53,000 |
| 2006/07/12 | 317 | 318 | 313 | 313 | 50,000 |
| 2006/07/11 | 323 | 327 | 319 | 320 | 79,000 |
| 2006/07/10 | 316 | 322 | 316 | 320 | 62,000 |
| 2006/07/07 | 324 | 324 | 320 | 320 | 33,000 |
| 2006/07/06 | 330 | 330 | 320 | 320 | 77,000 |
| 2006/07/05 | 327 | 327 | 322 | 325 | 31,000 |
| 2006/07/04 | 327 | 330 | 324 | 325 | 86,000 |
| 2006/07/03 | 328 | 328 | 315 | 322 | 63,000 |
| 2006/06/30 | 327 | 327 | 320 | 323 | 75,000 |
| 2006/06/29 | 321 | 321 | 317 | 317 | 108,000 |
| 2006/06/28 | 323 | 323 | 317 | 318 | 33,000 |
| 2006/06/27 | 325 | 327 | 323 | 325 | 99,000 |
| 2006/06/26 | 317 | 325 | 316 | 322 | 30,000 |
| 2006/06/23 | 323 | 324 | 318 | 319 | 84,000 |
| 2006/06/22 | 321 | 330 | 321 | 327 | 96,000 |
| 2006/06/21 | 326 | 326 | 314 | 318 | 78,000 |
| 2006/06/20 | 328 | 329 | 323 | 324 | 68,000 |
| 2006/06/19 | 327 | 328 | 322 | 328 | 161,000 |
| 2006/06/16 | 330 | 331 | 318 | 322 | 105,000 |
| 2006/06/15 | 313 | 319 | 310 | 310 | 145,000 |
| 2006/06/14 | 303 | 316 | 302 | 307 | 164,000 |
| 2006/06/13 | 313 | 313 | 304 | 304 | 136,000 |
| 2006/06/12 | 300 | 321 | 300 | 311 | 307,000 |
| 2006/06/09 | 301 | 308 | 294 | 305 | 404,000 |
| 2006/06/08 | 322 | 331 | 304 | 309 | 364,000 |
| 2006/06/07 | 343 | 350 | 332 | 337 | 157,000 |
| 2006/06/06 | 342 | 346 | 337 | 344 | 95,000 |
| 2006/06/05 | 350 | 353 | 344 | 347 | 117,000 |
| 2006/06/02 | 350 | 354 | 337 | 354 | 156,000 |
| 2006/06/01 | 362 | 362 | 350 | 351 | 89,000 |
| 2006/05/31 | 339 | 357 | 339 | 350 | 145,000 |
| 2006/05/30 | 367 | 368 | 359 | 359 | 100,000 |
| 2006/05/29 | 368 | 368 | 358 | 367 | 134,000 |
| 2006/05/26 | 361 | 365 | 355 | 360 | 119,000 |
| 2006/05/25 | 361 | 361 | 354 | 356 | 55,000 |
| 2006/05/24 | 357 | 362 | 355 | 358 | 115,000 |
| 2006/05/23 | 364 | 366 | 356 | 357 | 188,000 |
| 2006/05/22 | 366 | 378 | 363 | 368 | 219,000 |
| 2006/05/19 | 362 | 364 | 352 | 361 | 238,000 |
| 2006/05/18 | 345 | 355 | 342 | 348 | 282,000 |
| 2006/05/17 | 350 | 355 | 346 | 355 | 194,000 |
| 2006/05/16 | 370 | 372 | 353 | 355 | 134,000 |
| 2006/05/15 | 362 | 367 | 361 | 365 | 110,000 |
| 2006/05/12 | 372 | 374 | 365 | 369 | 169,000 |
| 2006/05/11 | 378 | 379 | 372 | 377 | 194,000 |
| 2006/05/10 | 382 | 383 | 375 | 377 | 133,000 |
| 2006/05/09 | 381 | 384 | 380 | 381 | 78,000 |
| 2006/05/08 | 382 | 386 | 379 | 380 | 239,000 |
| 2006/05/02 | 383 | 387 | 381 | 382 | 101,000 |
| 2006/05/01 | 379 | 383 | 379 | 379 | 53,000 |
| 2006/04/28 | 385 | 387 | 379 | 381 | 124,000 |
| 2006/04/27 | 386 | 393 | 386 | 387 | 135,000 |
| 2006/04/26 | 382 | 388 | 380 | 384 | 188,000 |
| 2006/04/25 | 378 | 382 | 377 | 377 | 125,000 |
| 2006/04/24 | 382 | 390 | 375 | 376 | 223,000 |
| 2006/04/21 | 382 | 391 | 381 | 389 | 198,000 |
| 2006/04/20 | 386 | 387 | 381 | 383 | 121,000 |
| 2006/04/19 | 393 | 394 | 385 | 385 | 251,000 |
| 2006/04/18 | 381 | 390 | 378 | 390 | 210,000 |
| 2006/04/17 | 384 | 393 | 382 | 391 | 210,000 |
| 2006/04/14 | 392 | 392 | 386 | 386 | 178,000 |
| 2006/04/13 | 398 | 401 | 386 | 393 | 194,000 |
| 2006/04/12 | 404 | 404 | 397 | 397 | 303,000 |
| 2006/04/11 | 406 | 413 | 403 | 407 | 228,000 |
| 2006/04/10 | 418 | 418 | 407 | 411 | 309,000 |
| 2006/04/07 | 419 | 424 | 415 | 420 | 1,019,000 |
| 2006/04/06 | 400 | 419 | 400 | 416 | 1,029,000 |
| 2006/04/05 | 385 | 399 | 385 | 395 | 436,000 |
| 2006/04/04 | 380 | 383 | 377 | 383 | 230,000 |
| 2006/04/03 | 377 | 380 | 375 | 379 | 123,000 |
| 2006/03/31 | 379 | 379 | 375 | 375 | 106,000 |
| 2006/03/30 | 380 | 383 | 378 | 378 | 329,000 |
| 2006/03/29 | 377 | 380 | 375 | 379 | 150,000 |
| 2006/03/28 | 377 | 377 | 370 | 376 | 131,000 |
| 2006/03/27 | 375 | 379 | 375 | 378 | 136,000 |
| 2006/03/24 | 374 | 378 | 374 | 375 | 182,000 |
| 2006/03/23 | 374 | 377 | 374 | 374 | 152,000 |
| 2006/03/22 | 378 | 378 | 372 | 374 | 136,000 |
| 2006/03/20 | 378 | 383 | 377 | 378 | 246,000 |
| 2006/03/17 | 377 | 378 | 368 | 378 | 130,000 |
| 2006/03/16 | 367 | 375 | 367 | 373 | 167,000 |
| 2006/03/15 | 374 | 374 | 366 | 366 | 160,000 |
| 2006/03/14 | 369 | 378 | 364 | 372 | 327,000 |
| 2006/03/13 | 363 | 368 | 359 | 365 | 158,000 |
| 2006/03/10 | 351 | 361 | 351 | 358 | 294,000 |
| 2006/03/09 | 349 | 359 | 347 | 354 | 190,000 |
| 2006/03/08 | 351 | 355 | 349 | 350 | 254,000 |
| 2006/03/07 | 354 | 356 | 348 | 351 | 167,000 |
| 2006/03/06 | 353 | 356 | 341 | 355 | 173,000 |
| 2006/03/03 | 348 | 355 | 346 | 353 | 126,000 |
| 2006/03/02 | 356 | 363 | 352 | 353 | 142,000 |
| 2006/03/01 | 360 | 368 | 350 | 354 | 182,000 |
| 2006/02/28 | 372 | 374 | 360 | 361 | 167,000 |
| 2006/02/27 | 371 | 374 | 355 | 362 | 156,000 |
| 2006/02/24 | 372 | 373 | 365 | 367 | 105,000 |
| 2006/02/23 | 366 | 375 | 358 | 370 | 216,000 |
| 2006/02/22 | 360 | 366 | 347 | 355 | 524,000 |
| 2006/02/21 | 330 | 350 | 330 | 345 | 217,000 |
| 2006/02/20 | 351 | 353 | 330 | 335 | 417,000 |
| 2006/02/17 | 373 | 375 | 360 | 362 | 282,000 |
| 2006/02/16 | 370 | 379 | 367 | 372 | 134,000 |
| 2006/02/15 | 380 | 380 | 375 | 377 | 156,000 |
| 2006/02/14 | 380 | 388 | 369 | 379 | 420,000 |
| 2006/02/13 | 399 | 406 | 390 | 390 | 281,000 |
| 2006/02/10 | 405 | 407 | 399 | 399 | 206,000 |
| 2006/02/09 | 404 | 407 | 400 | 405 | 169,000 |
| 2006/02/08 | 409 | 409 | 402 | 402 | 224,000 |
| 2006/02/07 | 410 | 410 | 405 | 408 | 133,000 |
| 2006/02/06 | 407 | 409 | 400 | 408 | 122,000 |
| 2006/02/03 | 404 | 409 | 401 | 406 | 142,000 |
| 2006/02/02 | 410 | 410 | 404 | 404 | 153,000 |
| 2006/02/01 | 405 | 406 | 396 | 398 | 228,000 |
| 2006/01/31 | 405 | 410 | 403 | 405 | 174,000 |
| 2006/01/30 | 410 | 413 | 403 | 408 | 217,000 |
| 2006/01/27 | 404 | 407 | 390 | 402 | 385,000 |
| 2006/01/26 | 397 | 409 | 397 | 402 | 184,000 |
| 2006/01/25 | 394 | 400 | 392 | 397 | 215,000 |
| 2006/01/24 | 375 | 390 | 375 | 383 | 322,000 |
| 2006/01/23 | 381 | 393 | 373 | 373 | 455,000 |
| 2006/01/20 | 407 | 416 | 390 | 399 | 339,000 |
| 2006/01/19 | 362 | 419 | 362 | 410 | 541,000 |
| 2006/01/18 | 390 | 396 | 353 | 358 | 819,000 |
| 2006/01/17 | 417 | 420 | 400 | 400 | 335,000 |
| 2006/01/16 | 422 | 423 | 417 | 420 | 270,000 |
| 2006/01/13 | 420 | 428 | 420 | 425 | 141,000 |
| 2006/01/12 | 417 | 427 | 417 | 421 | 234,000 |
| 2006/01/11 | 430 | 431 | 414 | 417 | 366,000 |
| 2006/01/10 | 438 | 438 | 428 | 430 | 314,000 |
| 2006/01/06 | 441 | 441 | 433 | 435 | 639,000 |
| 2006/01/05 | 418 | 423 | 418 | 423 | 168,000 |
| 2006/01/04 | 420 | 422 | 416 | 418 | 96,000 |